Australia Markets open in 5 hrs 44 mins

Rockley Photonics Holdings Limited (RKLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.8100+0.1800 (+6.84%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20222.60002.94502.57002.89002.8900677,400
24 May 20222.82002.85002.61002.64002.6400881,900
23 May 20222.84002.89502.67002.85002.8500798,300
20 May 20222.71002.89502.62002.81002.81001,008,900
19 May 20222.36002.80502.36002.63002.63001,220,600
18 May 20222.48002.60002.30502.42002.42001,074,000
17 May 20222.35002.51002.30002.48002.4800929,900
16 May 20222.61002.63002.17002.34002.34001,419,300
13 May 20222.67002.72002.13002.63002.63003,510,300
12 May 20222.76002.76002.11502.33002.33003,467,100
11 May 20222.83003.03002.73002.80002.8000656,200
10 May 20223.03003.22002.71002.76002.7600871,800
09 May 20223.21003.33003.04003.12003.1200633,000
06 May 20223.20003.45003.13003.29003.2900577,500
05 May 20223.33003.48003.14003.18003.1800628,300
04 May 20223.20003.49003.12003.41003.4100831,600
03 May 20223.00003.26502.94003.12003.1200515,600
02 May 20222.91002.94002.75002.94002.9400584,500
29 Apr 20223.07003.15002.87002.91002.9100337,300
28 Apr 20223.04003.11002.85003.04003.0400345,800
27 Apr 20223.09003.21002.99003.00003.0000359,500
26 Apr 20223.41003.43003.04003.07003.0700613,600
25 Apr 20223.22003.42003.11003.41003.4100386,600
22 Apr 20223.24003.24002.88503.22003.22001,397,900
21 Apr 20223.66003.72003.20003.24003.2400653,700
20 Apr 20223.83003.84803.52003.56003.5600453,100
19 Apr 20224.11004.16003.84003.84003.8400611,300
18 Apr 20224.35004.40504.17004.20004.2000332,500
14 Apr 20224.60004.65504.38004.46004.4600545,400
13 Apr 20224.68004.75004.45004.66004.6600415,000
12 Apr 20224.61004.87004.51004.66004.6600595,700
11 Apr 20224.47004.72004.35004.64004.6400413,200
08 Apr 20224.22004.50004.19104.47004.4700275,800
07 Apr 20224.11004.41004.02004.33004.3300396,600
06 Apr 20224.29004.36004.08004.16004.1600317,100
05 Apr 20224.55004.55004.27304.33004.3300275,500
04 Apr 20224.33004.59004.26104.50004.5000489,300
01 Apr 20224.07004.33004.01004.33004.3300514,600
31 Mar 20224.15004.19004.02004.03004.0300388,700
30 Mar 20224.08004.25004.03004.15004.1500558,800
29 Mar 20224.09004.21003.98004.09004.0900510,900
28 Mar 20223.96004.08003.75004.06004.0600518,500
25 Mar 20224.24004.30003.78003.92003.9200865,100
24 Mar 20224.38004.44004.18004.22004.2200791,100
23 Mar 20224.50004.63004.34004.41004.4100648,500
22 Mar 20225.08005.09004.58004.61004.6100708,900
21 Mar 20224.72005.14004.61005.13005.1300906,500
18 Mar 20224.05004.61004.05004.58004.58005,352,900
17 Mar 20224.10004.20004.05004.09004.0900584,800
16 Mar 20224.18004.28004.08004.15004.1500732,600
15 Mar 20224.08504.40003.89004.17004.1700682,000
14 Mar 20224.43004.51004.01004.16004.1600597,800
11 Mar 20224.62004.97004.48004.50004.5000765,900
10 Mar 20224.70004.74004.45004.60004.6000675,800
09 Mar 20224.45004.73003.97004.73004.73001,165,200
08 Mar 20224.21004.59004.05004.43004.43001,050,200
07 Mar 20223.73004.44003.73004.24004.24001,056,200
04 Mar 20223.96004.05003.63003.65003.6500333,500
03 Mar 20224.29004.35003.99004.04004.0400236,000
02 Mar 20224.27004.36004.13504.28004.2800229,000
01 Mar 20224.17004.49004.08004.25004.2500319,500
28 Feb 20224.10004.19003.95004.15004.1500404,800
25 Feb 20224.22004.32003.95004.01004.0100257,300
24 Feb 20223.72004.14003.65004.12004.1200411,000
23 Feb 20224.20004.29003.84003.87003.8700312,600
22 Feb 20223.96004.27003.96004.15004.1500308,000
18 Feb 20224.06004.18004.00004.10004.1000305,500
17 Feb 20224.47004.54004.02004.03004.0300459,900
16 Feb 20224.46004.67004.44004.66004.6600286,600
15 Feb 20224.24004.60004.22004.47004.4700412,500
14 Feb 20224.16004.48504.07004.21004.2100387,000
11 Feb 20224.58004.68004.12004.22004.2200745,100
10 Feb 20224.30004.79004.15004.58004.5800900,200
09 Feb 20224.28004.65004.19004.36004.3600797,600
08 Feb 20223.52004.24003.51004.18004.18001,451,100
07 Feb 20223.55003.65003.47003.52003.5200281,600
04 Feb 20223.50003.57003.37003.51003.5100194,700
03 Feb 20223.39003.60003.39003.48003.4800490,000
02 Feb 20223.53003.58003.34003.52003.5200571,600
01 Feb 20223.28003.47003.16003.47003.4700586,300
31 Jan 20222.97003.27002.84003.27003.2700801,300
28 Jan 20222.66002.80002.52002.78002.7800427,700
27 Jan 20222.89002.96702.65002.66002.6600519,200
26 Jan 20223.23003.29002.81002.89002.8900634,000
25 Jan 20223.17003.21202.93002.95002.9500464,500
24 Jan 20222.94003.24502.81003.21003.2100935,600
21 Jan 20223.12003.29002.98003.09003.0900599,600
20 Jan 20223.37003.46003.12003.13003.1300785,600
19 Jan 20223.39503.52003.33003.37003.3700422,600
18 Jan 20223.51003.62003.34003.35003.3500512,900
14 Jan 20223.77003.83003.53003.55003.5500548,700
13 Jan 20223.72003.96003.71003.75003.7500311,200
12 Jan 20223.96004.00003.73003.78003.7800406,500
11 Jan 20223.84004.04003.83003.94003.9400530,800
10 Jan 20223.97003.99003.70003.87003.8700915,400
07 Jan 20224.16004.27003.92004.01004.0100840,600
06 Jan 20224.26004.30004.01004.13004.1300524,700
05 Jan 20224.60004.69004.31004.38004.3800442,100
04 Jan 20224.62004.74004.42004.58004.5800523,500
03 Jan 20224.41004.64004.35004.56004.5600458,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...